TR4DER - Monster Worldwide [MWW] Historical Prices

Monster Worldwide - [Ticker: MWW]
Last Trade	3.41	Last Trade Time	2016-10-31 - 20:00:00
Variation	+0.06 (+0.00%)	Open	3.39
High	3.42	Low	3.38
Volume	5,002,719	Average Volume (3m)	0
Yield		Bid / Ask	N/A
Former Close	3.35	52 Week Range	[0.00 - 0.00]
PER	0.00%	EPS	0.00
Ex-Dividend Date		Dividend Payment
Market Capitalization	0	1 Year Price-Target	0.00
Note: The data may have some minutes of delay.

Watch Historical Prices of other assets
Download the Historical Quotes in CSV format
MWW quotes from 2000-01-01 to 2024-05-03
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2010-01-11	1,469,400	18.99	19.07	18.73	18.76	00:00:00
2010-01-12	1,568,300	18.65	18.84	18.02	18.21	00:00:00
2010-01-13	1,924,700	18.20	18.42	17.96	18.40	00:00:00
2010-01-14	1,884,600	18.40	18.55	18.01	18.12	00:00:00
2010-01-15	2,330,400	18.18	18.31	17.45	17.71	00:00:00
2010-01-19	839,700	17.75	17.89	17.47	17.83	00:00:00
2010-01-20	1,430,600	17.59	17.59	17.13	17.22	00:00:00
2010-01-21	1,668,100	17.21	17.39	16.61	16.64	00:00:00
2010-01-22	2,576,100	16.49	16.60	15.76	15.88	00:00:00
2010-01-25	1,419,200	15.94	16.38	15.66	15.87	00:00:00
2010-01-26	1,749,200	15.75	16.18	15.68	15.95	00:00:00
2010-01-27	928,400	15.97	16.11	15.63	16.07	00:00:00
2010-01-28	1,204,500	16.09	16.15	15.45	15.60	00:00:00
2010-01-29	1,521,000	15.76	16.10	15.47	15.59	00:00:00
2010-02-01	1,822,600	15.69	15.69	15.37	15.59	00:00:00
2010-02-02	2,560,900	15.71	16.26	15.62	16.04	00:00:00
2010-02-03	2,400,700	15.87	16.51	15.83	16.42	00:00:00
2010-02-04	15,825,800	14.81	15.22	12.82	14.39	00:00:00
2010-02-05	8,041,100	14.31	14.73	13.70	14.32	00:00:00
2010-02-08	2,993,700	14.31	14.47	13.89	14.18	00:00:00
2010-02-09	2,656,400	14.42	14.62	13.91	14.16	00:00:00
2010-02-10	1,876,700	14.10	14.30	13.86	14.19	00:00:00
2010-02-11	1,784,900	14.18	14.49	14.00	14.38	00:00:00
2010-02-12	1,552,400	14.05	14.24	13.96	14.15	00:00:00
2010-02-16	1,678,600	14.33	14.86	14.26	14.68	00:00:00
2010-02-17	1,262,900	14.78	14.92	14.68	14.84	00:00:00
2010-02-18	1,428,000	14.86	15.10	14.80	14.87	00:00:00
2010-02-19	2,435,400	14.82	15.12	14.65	15.02	00:00:00
2010-02-22	4,097,900	15.94	15.94	14.35	14.43	00:00:00
2010-02-23	2,612,900	14.35	14.38	13.98	14.02	00:00:00
2010-02-24	2,397,300	14.16	14.31	14.04	14.14	00:00:00
2010-02-25	2,194,200	13.85	14.21	13.73	14.11	00:00:00
2010-02-26	2,188,000	14.07	14.28	13.95	13.95	00:00:00
2010-03-01	2,430,800	13.94	14.44	13.94	14.42	00:00:00
2010-03-02	1,403,300	14.50	14.64	14.19	14.23	00:00:00
2010-03-03	3,232,100	14.29	14.99	14.29	14.89	00:00:00
2010-03-04	2,172,300	14.96	15.14	14.93	15.10	00:00:00
2010-03-05	3,051,800	15.25	15.83	15.22	15.68	00:00:00
2010-03-08	1,225,800	15.72	15.93	15.54	15.70	00:00:00
2010-03-09	1,683,400	15.59	15.80	15.50	15.72	00:00:00
2010-03-10	1,336,700	15.67	15.94	15.65	15.83	00:00:00
2010-03-11	1,162,300	15.75	15.87	15.63	15.80	00:00:00
2010-03-12	1,530,800	15.87	16.11	15.67	16.11	00:00:00
2010-03-15	2,261,500	16.05	16.26	15.93	16.17	00:00:00
2010-03-16	2,782,000	16.23	16.97	16.23	16.91	00:00:00
2010-03-17	1,770,700	16.90	17.38	16.90	17.29	00:00:00
2010-03-18	1,663,500	17.31	17.44	16.93	16.96	00:00:00
2010-03-19	1,583,800	17.06	17.08	16.57	16.72	00:00:00
2010-03-22	2,423,700	16.56	17.06	16.50	16.96	00:00:00
2010-03-23	2,043,000	17.09	17.37	17.02	17.22	00:00:00
2010-03-24	1,721,500	17.29	17.42	16.92	16.92	00:00:00
2010-03-25	2,408,900	17.20	17.49	16.93	16.96	00:00:00
2010-03-26	1,960,300	16.99	17.08	16.76	16.91	00:00:00
2010-03-29	1,427,500	17.08	17.25	16.92	16.95	00:00:00
2010-03-30	1,939,100	16.95	17.13	16.90	17.06	00:00:00
2010-03-31	1,994,000	16.92	17.09	16.58	16.61	00:00:00
2010-04-01	1,316,000	16.71	16.96	16.65	16.90	00:00:00
2010-04-05	2,477,500	16.14	16.68	15.98	16.51	00:00:00
2010-04-06	2,195,600	16.40	16.74	16.29	16.55	00:00:00
2010-04-07	1,773,000	16.53	16.68	16.28	16.38	00:00:00
2010-04-08	3,455,100	16.36	16.36	15.74	15.81	00:00:00
2010-04-09	7,958,700	15.73	15.96	14.97	15.69	00:00:00
2010-04-12	4,594,300	15.69	15.75	15.21	15.37	00:00:00
2010-04-13	2,812,000	15.37	15.52	15.25	15.38	00:00:00
2010-04-14	4,958,400	15.45	16.22	15.35	16.05	00:00:00
2010-04-15	2,598,300	15.72	16.20	15.65	15.95	00:00:00
2010-04-16	2,141,200	15.89	15.99	15.54	15.61	00:00:00
2010-04-19	2,318,400	15.48	15.73	15.20	15.51	00:00:00
2010-04-20	4,215,900	16.50	16.65	16.36	16.50	00:00:00
2010-04-21	3,738,100	16.65	17.03	16.46	16.90	00:00:00
2010-04-22	3,703,400	16.96	17.31	16.52	17.31	00:00:00
2010-04-23	6,366,800	17.80	18.48	17.38	18.25	00:00:00
2010-04-26	3,125,500	18.35	18.35	17.63	17.79	00:00:00
2010-04-27	3,462,800	17.55	17.98	17.25	17.28	00:00:00
2010-04-28	3,849,300	17.16	17.41	16.82	17.35	00:00:00
2010-04-29	2,927,700	17.61	17.90	17.20	17.89	00:00:00
2010-04-30	7,450,500	16.20	18.08	16.00	17.43	00:00:00
2010-05-03	3,425,800	17.65	18.22	17.48	18.10	00:00:00
2010-05-04	2,855,100	17.73	17.73	17.23	17.53	00:00:00
2010-05-05	2,594,500	17.17	17.81	17.17	17.30	00:00:00
2010-05-06	4,320,600	17.23	17.73	15.41	16.62	00:00:00
2010-05-07	4,760,100	16.56	16.83	15.64	15.70	00:00:00
2010-05-10	2,884,700	16.79	17.01	16.69	16.99	00:00:00
2010-05-11	2,913,500	16.55	16.99	15.77	16.55	00:00:00
2010-05-12	2,035,000	16.59	17.22	16.59	17.16	00:00:00
2010-05-13	2,005,900	17.12	17.25	16.72	16.78	00:00:00
2010-05-14	3,039,600	16.42	16.73	15.93	16.27	00:00:00
2010-05-17	3,249,500	16.29	16.60	15.79	16.25	00:00:00
2010-05-18	2,345,000	16.48	16.75	15.75	15.87	00:00:00
2010-05-19	2,578,400	15.79	16.16	15.61	15.93	00:00:00
2010-05-20	4,237,300	15.40	15.53	14.55	14.58	00:00:00
2010-05-21	3,812,400	14.24	14.80	14.16	14.74	00:00:00
2010-05-24	2,298,200	14.70	14.98	14.49	14.50	00:00:00
2010-05-25	4,793,100	14.23	14.23	13.48	14.19	00:00:00
2010-05-26	3,725,700	14.36	14.80	14.23	14.34	00:00:00
2010-05-27	2,110,000	14.68	14.75	14.46	14.72	00:00:00
2010-05-28	2,814,800	14.63	15.01	14.41	14.79	00:00:00
2010-06-01	4,452,600	14.50	14.68	13.82	13.87	00:00:00
2010-06-02	2,241,900	14.01	14.44	13.87	14.44	00:00:00
2010-06-03	3,400,900	14.60	15.13	14.59	14.98	00:00:00
2010-06-04	5,468,300	14.45	14.52	13.29	13.35	00:00:00
2010-06-07	3,820,300	13.43	13.70	12.93	12.94	00:00:00
2010-06-08	10,395,200	13.00	13.00	12.02	12.40	00:00:00
2010-06-09	5,179,300	12.62	12.87	12.29	12.38	00:00:00
2010-06-10	3,747,000	12.64	13.06	12.51	13.04	00:00:00
2010-06-11	2,539,400	12.85	13.26	12.85	13.22	00:00:00
2010-06-14	3,355,400	13.46	13.52	12.61	12.70	00:00:00
2010-06-15	4,828,100	12.90	14.06	12.76	13.89	00:00:00
2010-06-16	3,656,300	13.73	13.92	13.58	13.71	00:00:00
2010-06-17	2,446,600	13.75	13.77	13.38	13.54	00:00:00
2010-06-18	2,707,700	13.52	13.56	13.11	13.23	00:00:00
2010-06-21	1,759,300	13.50	13.55	13.01	13.09	00:00:00
2010-06-22	1,716,500	13.12	13.22	12.58	12.65	00:00:00
2010-06-23	3,520,400	13.37	13.37	12.55	12.86	00:00:00
2010-06-24	2,619,200	12.76	13.05	12.59	12.63	00:00:00
2010-06-25	2,321,200	12.75	12.95	12.48	12.85	00:00:00
2010-06-28	2,099,800	12.87	13.23	12.86	12.99	00:00:00
2010-06-29	3,130,800	12.45	12.66	12.03	12.11	00:00:00
2010-06-30	2,829,600	12.04	12.28	11.59	11.65	00:00:00
2010-07-01	5,868,300	11.56	11.69	11.05	11.40	00:00:00
2010-07-02	3,132,400	11.44	11.60	11.23	11.30	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 > >>